U.S. Markets close in 5 hrs 2 mins
Stocks to Watch

Sempra outbids Buffett for Oncor, Fiat Chrysler soars on takeover talk, Nike gets downgraded

Arkema S.A. (AKE.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
93.96-0.52 (-0.55%)
As of 4:43PM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201794.3794.5193.6893.9693.9678,571
Aug 18, 201794.7594.7593.7494.4894.48169,050
Aug 17, 201795.5695.8594.9895.4695.46231,412
Aug 16, 201794.4796.1494.3795.4495.44165,067
Aug 15, 201794.9495.5793.9094.1594.15160,904
Aug 14, 201794.2195.1393.9294.8994.89176,934
Aug 11, 201793.2893.9392.6993.6293.62211,478
Aug 10, 201795.0695.0693.5793.9593.95178,097
Aug 09, 201796.1996.1994.8295.0095.00213,289
Aug 08, 201796.6096.8695.8496.8696.86217,410
Aug 07, 201797.0097.2095.9196.4996.49197,933
Aug 04, 201795.5696.8694.9496.5896.58235,749
Aug 03, 201795.1796.0494.2195.5695.56332,817
Aug 02, 201799.0099.0695.4496.8696.86464,768
Aug 01, 201797.0097.1795.4996.4996.49203,898
Jul 31, 201796.3896.8395.9096.1896.18216,913
Jul 28, 201797.8497.8695.8896.3096.30207,214
Jul 27, 201798.1898.9697.1997.4097.40198,460
Jul 26, 201797.7898.7097.2297.9897.98188,034
Jul 25, 201797.6898.8497.5997.6197.61179,287
Jul 24, 201797.6098.1896.9297.7297.72190,011
Jul 21, 201799.76100.2596.7597.5497.54279,548
Jul 20, 2017100.50101.6599.4799.9099.90293,388
Jul 19, 201799.99100.4099.45100.25100.25170,351
Jul 18, 201799.82100.2598.8599.4999.49222,583
Jul 17, 2017100.00100.2099.2299.9299.92160,210
Jul 14, 201799.6099.9598.7599.8399.83183,738
Jul 13, 201797.3499.4997.0899.4199.41258,428
Jul 12, 201796.4497.6196.1996.8996.89239,391
Jul 11, 201797.0097.3795.8596.4396.43235,120
Jul 10, 201796.0096.7995.5496.4696.46203,854
Jul 07, 201795.5095.6994.7695.5195.51221,676
Jul 06, 201795.7195.7994.2895.4795.47226,776
Jul 05, 201796.0096.1195.3095.4395.43206,851
Jul 04, 201796.5096.6695.7795.9995.99193,649
Jul 03, 201796.2497.5095.4596.9596.95336,423
Jun 30, 201793.0293.8992.8093.4393.43273,397
Jun 29, 201793.9093.9392.3492.7992.79295,279
Jun 28, 201794.0994.1492.7693.7593.75203,865
Jun 27, 201795.0095.0793.3794.2494.24208,767
Jun 26, 201794.4495.9294.3595.0095.00210,503
Jun 23, 201794.5594.8393.5094.3094.30173,165
Jun 22, 201795.4295.4294.2294.9094.90159,974
Jun 21, 201795.4995.7794.1595.6695.66199,599
Jun 20, 201796.6196.8695.7095.7495.74166,799
Jun 19, 201796.1196.6495.9596.3796.37169,964
Jun 16, 201795.3195.9094.7895.2395.23241,711
Jun 15, 201795.5295.6693.5994.8994.89246,432
Jun 14, 201796.2196.8895.6695.6695.66245,906
Jun 13, 201795.3096.6295.1295.7895.78169,948
Jun 12, 201796.1596.1594.7395.1295.12195,873
Jun 09, 201794.2996.3993.9796.0896.08340,932
Jun 08, 201793.0993.9592.6593.9593.95285,672
Jun 07, 201793.3593.6492.0492.9792.97206,634
Jun 06, 201794.0094.0893.0393.3893.38187,563
Jun 05, 201795.8996.2493.9194.1694.16137,227
Jun 02, 201795.3595.8694.5295.7695.76197,895
Jun 01, 201793.1494.8293.1494.7094.70205,748
May 31, 201795.1495.2593.0293.0293.02382,034
May 30, 201794.5095.6293.7795.1095.10187,097
May 29, 201794.0095.2393.7594.9994.99143,320
May 26, 201793.4994.3893.1694.1594.15179,558
May 25, 201794.6395.3693.1493.8393.83184,196
May 25, 20172.05 Dividend
May 24, 201796.9896.9895.3595.6493.59194,660
May 23, 201794.7096.9294.7096.4194.34311,677
May 22, 201796.9097.0994.8694.9692.92185,157
May 19, 201794.8995.8694.4295.8693.81188,756
May 18, 201795.5795.8293.5494.7892.75259,989
May 17, 201797.7597.9094.5795.4293.37204,357
May 16, 201798.1498.1496.9497.7595.65266,490
May 15, 201797.2898.4097.0098.1496.04196,253
May 12, 201798.0598.2796.6796.6794.60186,731
May 11, 201798.9199.2397.4397.8595.75195,446
May 10, 201797.6098.8097.6098.7996.67244,022
May 09, 201798.4498.5697.4097.6195.52276,030
May 08, 201799.9899.9897.6598.1196.01325,719
May 05, 201798.0299.8698.0299.7397.59306,560
May 04, 201797.1798.4496.5798.2596.14364,625
May 03, 201798.0098.6996.9697.3295.23219,037
May 02, 201797.2198.1596.6997.8095.70206,192
Apr 28, 201797.0697.9196.9597.2195.13210,889
Apr 27, 201796.9297.7896.7597.3595.26216,545
Apr 26, 201796.6097.5896.6097.5095.41194,089
Apr 25, 201796.3097.1696.1596.8094.73228,679
Apr 24, 201794.5597.5794.0596.9694.88528,771
Apr 21, 201791.2691.7290.8291.0689.11231,372
Apr 20, 201790.8491.5090.2791.1289.17213,059
Apr 19, 201790.3691.1890.2290.8588.90211,663
Apr 18, 201792.3792.3790.2390.3488.40270,378
Apr 13, 201793.1493.2891.8992.3790.39221,787
Apr 12, 201794.3495.2393.1093.3991.39235,184
Apr 11, 201795.3296.1194.0394.3692.34225,554
Apr 10, 201795.6496.0594.7395.8193.76232,108
Apr 07, 201793.2495.5292.9695.5293.47353,958
Apr 06, 201792.9493.8792.1393.7891.77245,327
Apr 05, 201792.9593.8292.6893.3591.35244,799
Apr 04, 201792.4093.0391.9593.0391.04205,727
Apr 03, 201792.8293.2292.5392.5690.58165,679
Mar 31, 201793.1593.3991.6292.4890.50284,127
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...